Tour v390
ZD
ZIFF DAVIS INC
$52.22 -0.32%
$52.39 (+0.33%)🌙
as of 07/22 09:29 PM
(7/21 19:17) ◀
|
Wednesday, July 22, 2026 (9:29pm)
January 2026
|
▶ (7/23 19:22)
◀ 7/22 21:29 ▶

Option Volume

Detail
ℹ
Current (07/22) 4
Calls: 4 (100%)
Puts: -- (0%)
Prior (07/21) 7
Calls: 5 (71%)
Puts: 2 (29%)
Current vs Prior -42.86%
Calls: -20.00% (Calls)
Puts: -100.00% (Puts)
Prior 7-Day Total 2,075
Calls: 2,054 (99%)
Puts: 21 (1%)
Prior 7-Day Average 296
Calls: 293 (99%)
Puts: 3 (1%)
Current vs Prior 7-Day Avg -98.65%
Calls: -98.64%
Puts: -100.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/22) $1.6K
Calls: $1.6K (100%)
Puts: -- (0%)
Prior (07/21) $1.7K
Calls: $1.4K (82%)
Puts: $308 (18%)
Current vs Prior -7.16%
Calls: +13.54%
Puts: -100.00%
Prior 7-Day Total $583.6K
Calls: $580.8K (100%)
Puts: $2.8K (0%)
Prior 7-Day Average $83.4K
Calls: $83.0K (100%)
Puts: $405 (0%)
Current vs Prior 7-Day Avg -98.12%
Calls: -98.11%
Puts: -100.00%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/22) --
Prior (07/21) 0.40
Current vs Prior -100.00%
Prior 7-Day Average 1.02
Current vs Prior 7-Day Avg -100.00%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/22) --
Calls: -- (--)
Puts: -- (--)
Prior (07/21) 12
Calls: 4 (33%)
Puts: 8 (67%)
Current vs Prior -100.00%
Prior 7-Day Total 5,924
Calls: 5,913 (100%)
Puts: 11 (0%)
Prior 7-Day Average 987
Calls: 985 (99%)
Puts: 5 (1%)
Current vs Prior 7-Day Avg -100.00%
Sentiment NEUTRAL

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 13.88% | 17.96%
Prior 14.41% | 18.48%
Current vs Prior -3.66% | -2.78%
Prior 7-Day Avg 10.43% | 16.96%
Current vs 7-Day Avg +33.17% | +5.94%
Prior 7-Day Eod 14.41% | 18.48%
Current vs 7-Day Eod -3.66% | -2.78%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 64.29% | 57.05%
Calls: 64.29% | 45.61%
Puts: 64.29% | 68.49%
Prior 64.29% | 57.05%
Calls: 64.29% | 45.61%
Puts: 64.29% | 68.49%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 64.29% | 57.05%
Calls: 64.29% | 45.61%
Puts: 64.29% | 68.49%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 100% of dollar volume in calls ($1.6K) vs puts (--). Below-average activity with volume down 43% vs prior. Declining open interest (down 100%) indicates positions being closed.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1 found (avg delta 0.65, highest 0.65)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 212.957.00$4.9781.5%10.65--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 3 active (total vol 3, top 1)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 212.957.00$4.9781.5%10.65--
$55.00Aug 212.253.10$2.6831.7%10.43--
$60.00Aug 210.002.65$1.33199.2%10.26--
PUTS (0)
No puts meet the criteria

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 2 found (best R:R 2.70, avg 1.94)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$55.00$60.00Aug 21$1.35$3.65$1.352.70$56.35
$50.00$55.00Aug 21$2.29$2.71$2.291.18$52.29
BEAR PUT (0)
No bear put found

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 2 found (best R:R 0.85, avg 0.61)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$50.00$55.00Aug 21$2.29$2.29$2.710.85$52.29
$55.00$60.00Aug 21$1.35$1.35$3.650.37$56.35
BULL PUT (0)
No bull put found

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. -- found (avg debit $--, cheapest $--)

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. -- found (cheapest --% of stock, avg --%)

No straddle setups found

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. -- found (cheapest --% of stock, avg --%)

No strangle setups found

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. -- found (best R:R --, avg credit $--)

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 4.32, cheapest $0.94)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$50.00$55.00$60.00Aug 21$0.94$4.064.32
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 2 found (best net $-0.39, 1 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$50.00$55.001:2Aug 21-$0.39$4.61
$55.00$60.001:2Aug 21$0.02$4.98
PUTS (0)
No puts found

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 4.31%, avg 4.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Aug 21$2.250.435.3%4.31%9.63%1--

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 49 contracts (avg 279 vol/day, 49 traded recently)

ZD averages only 279 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. No contracts have traded recently — lean on the 30-day mark range and start your limit near the bid.
CALLS (29)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$50.00Aug 21$2.95$7.00$4.97$5.42 07/15$3.40–$6.35$4.97--
$50.00Sep 18$4.00$7.80$5.90$6.50 07/07$4.55–$7.30$5.90--
$50.00Dec 18$7.20$11.00$9.10$8.50 06/30$7.20–$10.50$8.50--
$55.00Aug 21$2.25$3.10$2.68$3.11 07/15$1.98–$3.93$2.68--
$55.00Sep 18$2.30$5.50$3.90$4.30 07/15$2.80–$4.80$3.90--
$55.00Dec 18$5.20$8.20$6.70$5.50 06/25$5.45–$8.30$5.50--
$45.00Sep 18$7.30$10.90$9.10$5.41 06/03$6.35–$11.10$7.30--
$45.00Dec 18$10.40$13.90$12.15$5.38 05/21$9.00–$13.80$10.40--
$45.00Jan 15$11.10$14.40$12.75$13.00 07/02$9.80–$13.95$12.75--
$60.00Aug 21$0.00$2.65$1.33$1.70 07/08$1.27–$2.23$1.33--
$60.00Sep 18$0.65$4.10$2.38$1.25 05/22$1.85–$2.90$1.25--
$60.00Dec 18$3.20$6.70$4.95$4.10 06/02$3.78–$6.20$4.10--
$60.00Jan 15$4.00$7.20$5.60$6.33 07/07$3.80–$6.65$5.60--
$40.00Sep 18$11.20$15.30$13.25$13.55 07/02$9.65–$14.95$13.25--
$40.00Dec 18$13.40$17.40$15.40$16.00 07/06$11.85–$16.95$15.40--
$65.00Aug 21$0.00$2.70$1.35$1.25 07/07$0.48–$1.65$1.25--
$65.00Dec 18$1.95$5.30$3.63$4.10 07/06$2.55–$4.65$3.63--
$65.00Jan 15$2.65$6.20$4.43$3.00 06/25$3.20–$5.45$3.00--
$35.00Dec 18$17.50$20.70$19.10$19.35 06/30$15.60–$20.95$19.10--
$35.00Jan 15$17.60$21.40$19.50$19.89 07/06$15.95–$21.00$19.50--
$70.00Aug 21$0.00$0.35$0.18$0.50 06/25$0.18–$1.33$0.18--
$70.00Sep 18$0.00$2.65$1.33$0.70 06/18$0.60–$1.65$0.70--
$70.00Dec 18$0.95$4.50$2.73$2.55 07/02$2.07–$3.58$2.55--
$70.00Jan 15$1.60$4.90$3.25$3.90 07/06$2.28–$4.00$3.25--
$30.00Dec 18$21.30$25.50$23.40$23.66 07/01$19.25–$25.20$23.40--
$30.00Jan 15$21.60$25.50$23.55$23.60 07/06$19.60–$25.30$23.55--
$75.00Aug 21$0.00$0.20$0.10$0.25 07/16$0.10–$1.25$0.10--
$75.00Dec 18$0.30$4.20$2.25$2.40 07/06$1.78–$2.83$2.25--
$80.00Sep 18$0.00$2.25$1.13$0.45 07/17$0.15–$1.30$0.45--
PUTS (20)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$50.00Aug 21$0.55$4.00$2.28$2.45 07/08$1.53–$5.55$2.28--
$50.00Dec 18$4.40$8.00$6.20$5.90 07/16$5.70–$8.15$5.90--
$55.00Dec 18$6.90$10.50$8.70$8.90 07/02$8.15–$11.45$8.70--
$45.00Aug 21$0.10$3.10$1.60$1.00 07/17$0.80–$2.75$1.00--
$45.00Dec 18$2.30$6.00$4.15$4.10 07/09$3.70–$5.90$4.10--
$40.00Aug 21$0.00$0.55$0.28$0.25 07/17$0.15–$1.68$0.25--
$40.00Sep 18$0.15$1.05$0.60$2.50 06/12$0.53–$1.95$0.60--
$40.00Dec 18$2.00$2.80$2.40$3.00 06/29$2.33–$3.60$2.40--
$35.00Sep 18$0.00$2.30$1.15$0.60 06/26$0.13–$1.27$0.60--
$35.00Dec 18$0.65$3.00$1.83$2.35 06/23$1.65–$2.10$1.83--
$35.00Mar 19$0.15$4.30$2.23$2.10 07/17$1.73–$2.23$2.10--
$30.00Aug 21$0.00$2.15$1.08$0.20 06/18$0.08–$1.10$0.20--
$30.00Sep 18$0.00$2.10$1.05$0.25 06/30$0.08–$1.30$0.25--
$30.00Dec 18$0.20$2.55$1.38$1.25 06/23$1.10–$1.85$1.25--
$25.00Sep 18$0.00$2.15$1.08$0.15 06/18$0.08–$1.10$0.15--
$25.00Dec 18$0.00$2.45$1.23$0.65 06/16$0.90–$1.33$0.65--
$20.00Dec 18$0.00$1.90$0.95$0.30 06/17$0.08–$1.18$0.30--
$20.00Jan 15$0.00$2.20$1.10$0.05 06/09$0.68–$1.10$0.05--
$17.50Dec 18$0.00$1.95$0.98$0.15 06/17$0.70–$1.15$0.15--
$15.00Jan 15$0.00$1.95$0.98$0.20 06/11$0.30–$1.08$0.20--

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 4
Total Puts --
Put/Call Ratio --
Net Difference 4

Prior's Put/Call Breakdown

Total Calls 5
Total Puts 2
Put/Call Ratio 0.40
Net Difference 3

Prior 7-Day Put/Call Summary

Total Calls 2,054
Total Puts 21
Average Put/Call Ratio 1.02
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All